Sweden Ishares MSCI ETF (NY: EWD )

41.55 -0.43 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 18.13 18.22 17.76 17.95 322,309 -0.01(-0.07%)
Sep 29, 2010 17.91 18.04 17.79 17.96 676,688 -0.02(-0.14%)
Sep 28, 2010 17.78 18.02 17.55 17.99 558,752 +0.35(+2.00%)
Sep 27, 2010 17.85 17.85 17.60 17.63 476,444 -0.32(-1.79%)
Sep 24, 2010 17.68 17.96 17.62 17.96 501,701 +0.81(+4.70%)
Sep 23, 2010 17.23 17.39 17.13 17.15 311,502 -0.52(-2.95%)
Sep 22, 2010 17.75 17.79 17.55 17.67 201,873 +0.06(+0.35%)
Sep 21, 2010 17.57 17.79 17.36 17.61 1,100,911 +0.22(+1.25%)
Sep 20, 2010 17.00 17.44 17.00 17.39 239,949 +0.42(+2.45%)
Sep 17, 2010 16.98 17.09 16.90 16.98 333,435 -0.03(-0.18%)
Sep 15, 2010 16.93 17.03 16.86 17.01 118,660 -0.05(-0.29%)
Sep 14, 2010 16.71 17.13 16.69 17.06 211,821 +0.24(+1.44%)
Sep 13, 2010 16.79 16.84 16.74 16.82 205,839 +0.43(+2.61%)
Sep 10, 2010 16.31 16.42 16.29 16.39 220,683 +0.16(+1.00%)
Sep 09, 2010 16.36 16.36 16.15 16.23 597,674 +0.16(+1.00%)
Sep 08, 2010 15.95 16.19 15.95 16.07 429,097 +0.32(+2.01%)
Sep 07, 2010 15.92 15.92 15.75 15.75 230,191 -0.31(-1.93%)
Sep 03, 2010 16.10 16.20 15.95 16.06 161,756 +0.05(+0.31%)
Sep 02, 2010 15.92 16.01 15.80 16.01 269,773 +0.15(+0.98%)
Sep 01, 2010 15.55 15.98 15.46 15.85 417,578 +0.79(+5.26%)
Aug 31, 2010 15.06 15.21 14.85 15.06 1,936 +0.17(+1.12%)
Aug 30, 2010 15.07 15.10 14.89 14.89 297,001 -0.48(-3.10%)
Aug 27, 2010 15.37 15.42 14.90 15.37 240,198 +0.47(+3.16%)
Aug 26, 2010 14.96 15.10 14.84 14.90 203,198 +0.07(+0.50%)
Aug 25, 2010 14.58 14.87 14.49 14.83 548,274 -0.01(-0.04%)
Aug 24, 2010 14.91 14.95 14.71 14.83 1,615,718 -0.42(-2.72%)
Aug 23, 2010 15.33 15.45 15.19 15.25 359,916 +0.00(+0.00%)
Aug 20, 2010 15.29 15.29 15.14 15.25 197,077 -0.33(-2.15%)
Aug 19, 2010 15.98 16.00 15.45 15.58 594,710 -0.40(-2.48%)
Aug 18, 2010 16.01 16.08 15.90 15.98 176,225 +0.05(+0.31%)
Aug 17, 2010 15.93 16.06 15.85 15.93 336,049 +0.17(+1.10%)
Aug 16, 2010 15.53 15.81 15.50 15.76 696,506 +0.33(+2.17%)
Aug 13, 2010 15.42 15.55 15.39 15.42 440,369 -0.05(-0.32%)
Aug 12, 2010 15.33 15.52 15.32 15.47 537,742 -0.14(-0.87%)
Aug 11, 2010 15.87 15.87 15.53 15.61 350,304 -1.00(-6.04%)
Aug 10, 2010 16.55 16.67 16.35 16.61 289,456 -0.21(-1.25%)
Aug 09, 2010 16.84 16.86 16.71 16.82 472,317 -0.08(-0.48%)
Aug 06, 2010 16.90 16.90 16.65 16.90 323,077 +0.05(+0.29%)
Aug 05, 2010 16.80 16.91 16.69 16.85 118,203 +0.12(+0.70%)
Aug 04, 2010 16.78 16.84 16.64 16.73 235,827 -0.13(-0.77%)
Aug 03, 2010 16.88 16.90 16.72 16.86 1,302,649 -0.04(-0.26%)
Aug 02, 2010 16.60 16.95 16.59 16.91 522,953 +0.75(+4.64%)
Jul 30, 2010 16.16 16.22 15.86 16.16 242,835 +0.09(+0.56%)
Jul 29, 2010 16.29 16.34 15.89 16.07 593,840 +0.11(+0.68%)
Jul 28, 2010 16.10 16.10 15.94 15.96 440,715 -0.27(-1.64%)
Jul 27, 2010 16.34 16.34 16.08 16.23 735,389 -0.01(-0.08%)
Jul 26, 2010 16.08 16.26 15.99 16.24 929,759 -0.01(-0.08%)
Jul 23, 2010 16.03 16.30 15.90 16.25 641,039 -0.02(-0.09%)
Jul 22, 2010 16.10 16.33 16.10 16.27 333,501 +0.62(+3.94%)
Jul 21, 2010 15.90 15.97 15.52 15.65 408,162 -0.12(-0.75%)
Jul 20, 2010 15.35 15.77 15.31 15.77 861,322 +0.07(+0.47%)
Jul 19, 2010 15.85 15.86 15.58 15.69 350,065 +0.03(+0.20%)
Jul 16, 2010 15.66 15.93 15.61 15.66 335,121 -0.59(-3.62%)
Jul 15, 2010 16.17 16.26 15.92 16.25 750,419 +0.17(+1.04%)
Jul 14, 2010 15.92 16.17 15.90 16.08 470,493 +0.12(+0.78%)
Jul 13, 2010 15.82 16.00 15.77 15.96 432,909 +0.60(+3.91%)
Jul 12, 2010 15.27 15.38 15.19 15.36 483,610 -0.05(-0.32%)
Jul 09, 2010 15.41 15.42 15.17 15.41 379,096 +0.28(+1.84%)
Jul 08, 2010 15.13 15.15 14.88 15.13 432,215 -0.08(-0.53%)
Jul 07, 2010 14.72 15.23 14.72 15.21 455,659 +0.48(+3.28%)
Jul 06, 2010 14.64 14.88 14.55 14.73 420,299 +0.48(+3.35%)
Jul 02, 2010 14.25 14.60 14.18 14.25 261,438 -0.08(-0.56%)
Jul 01, 2010 14.29 14.36 14.01 14.33 431,510 +0.19(+1.31%)
Jun 30, 2010 14.18 14.49 14.10 14.14 843,983 +0.01(+0.09%)
Jun 29, 2010 14.44 14.45 14.06 14.13 185,983 -0.63(-4.28%)
Jun 25, 2010 14.76 14.87 14.56 14.76 102,347 +0.07(+0.51%)
Jun 24, 2010 14.89 14.91 14.64 14.69 169,358 -0.44(-2.91%)
Jun 23, 2010 15.25 15.31 14.96 15.13 221,763 +0.08(+0.54%)
Jun 22, 2010 15.27 15.33 14.98 15.05 353,761 -0.19(-1.23%)
Jun 21, 2010 15.55 15.55 15.17 15.24 168,117 -0.04(-0.24%)
Jun 18, 2010 15.27 15.35 15.19 15.27 326,197 +0.04(+0.28%)
Jun 17, 2010 15.22 15.25 15.02 15.23 297,401 +0.09(+0.60%)
Jun 16, 2010 14.99 15.19 14.88 15.14 1,090,686 -0.14(-0.91%)
Jun 15, 2010 14.86 15.31 14.86 15.28 639,400 +0.78(+5.35%)
Jun 14, 2010 14.78 14.87 14.49 14.50 365,606 +0.04(+0.25%)
Jun 11, 2010 14.24 14.50 14.24 14.47 163,000 -0.02(-0.17%)
Jun 10, 2010 14.38 14.53 14.27 14.49 215,814 +0.78(+5.70%)
Jun 09, 2010 13.85 14.06 13.62 13.71 154,141 +0.16(+1.16%)
Jun 08, 2010 13.36 13.61 13.30 13.55 265,492 +0.26(+1.96%)
Jun 07, 2010 13.65 13.80 13.29 13.29 525,482 -0.33(-2.40%)
Jun 04, 2010 13.62 14.04 13.51 13.62 137,531 -0.73(-5.08%)
Jun 03, 2010 14.52 14.52 14.19 14.35 241,679 -0.03(-0.24%)
Jun 02, 2010 14.05 14.42 13.96 14.38 409,986 +0.64(+4.67%)
Jun 01, 2010 13.75 14.18 13.70 13.74 452,970 -0.09(-0.66%)
May 28, 2010 13.83 14.10 13.73 13.83 229,273 -0.22(-1.55%)
May 27, 2010 13.70 14.07 13.58 14.05 270,159 +0.87(+6.57%)
May 26, 2010 13.44 13.66 13.13 13.18 358,104 -0.15(-1.09%)
May 25, 2010 12.86 13.33 12.86 13.33 411,124 -0.12(-0.86%)
May 24, 2010 13.56 13.73 13.36 13.44 383,319 -0.31(-2.29%)
May 21, 2010 13.26 13.83 13.23 13.76 496,118 +0.63(+4.82%)
May 20, 2010 13.10 13.44 13.03 13.13 947,695 -0.84(-6.01%)
May 19, 2010 13.94 14.12 13.69 13.96 336,652 -0.01(-0.09%)
May 18, 2010 14.64 14.72 13.89 13.98 1,410,156 -0.55(-3.76%)
May 17, 2010 14.39 14.52 14.05 14.52 372,027 +0.19(+1.35%)
May 14, 2010 14.33 14.69 14.16 14.33 194,854 -0.39(-2.63%)
May 13, 2010 14.94 14.99 14.72 14.72 173,992 -0.39(-2.57%)
May 12, 2010 15.02 15.14 14.95 15.10 782,590 +0.56(+3.83%)
May 11, 2010 14.78 14.84 14.54 14.55 430,807 -0.41(-2.75%)
May 10, 2010 14.85 15.00 14.78 14.96 658,900 +1.32(+9.68%)
May 07, 2010 13.84 14.13 13.27 13.64 724,736 -0.13(-0.92%)
May 06, 2010 14.55 14.74 11.51 13.76 1,238,433 -0.89(-6.08%)
May 05, 2010 14.98 15.04 14.64 14.66 535,307 -0.84(-5.40%)
May 04, 2010 15.82 15.82 15.45 15.49 515,359 -0.88(-5.37%)
May 03, 2010 16.19 16.45 16.19 16.37 1,425,257 +0.30(+1.85%)
Apr 30, 2010 16.34 16.37 16.05 16.07 485,205 -0.27(-1.67%)
Apr 29, 2010 16.17 16.35 16.15 16.35 658,600 +0.53(+3.33%)
Apr 28, 2010 16.09 16.13 15.58 15.82 611,699 +0.17(+1.08%)
Apr 27, 2010 16.21 16.26 15.61 15.65 330,448 -0.82(-5.00%)
Apr 26, 2010 16.59 16.61 16.44 16.47 282,639 -0.13(-0.77%)
Apr 23, 2010 16.27 16.61 16.26 16.60 246,505 +0.56(+3.51%)
Apr 22, 2010 15.77 16.05 15.68 16.04 93,674 +0.06(+0.38%)
Apr 21, 2010 16.11 16.17 15.93 15.98 449,501 -0.35(-2.12%)
Apr 20, 2010 16.24 16.33 16.19 16.32 1,284,291 +0.28(+1.74%)
Apr 19, 2010 15.79 16.04 15.79 16.04 134,667 -0.06(-0.38%)
Apr 16, 2010 16.24 16.27 15.95 16.10 439,333 -0.21(-1.26%)
Apr 15, 2010 16.13 16.32 16.09 16.31 368,460 -0.01(-0.04%)
Apr 14, 2010 16.18 16.32 16.10 16.32 275,296 +0.26(+1.60%)
Apr 13, 2010 15.96 16.08 15.88 16.06 142,242 +0.05(+0.29%)
Apr 12, 2010 15.99 16.01 15.95 16.01 178,036 +0.12(+0.72%)
Apr 09, 2010 15.72 15.90 15.69 15.90 940,201 +0.15(+0.92%)
Apr 08, 2010 15.56 15.78 15.49 15.75 752,022 +0.10(+0.66%)
Apr 07, 2010 15.72 15.73 15.57 15.65 323,606 -0.22(-1.37%)
Apr 06, 2010 15.76 15.90 15.70 15.87 310,152 -0.13(-0.83%)
Apr 05, 2010 15.92 16.02 15.83 16.00 404,186 +0.13(+0.80%)
Apr 01, 2010 15.73 15.87 15.87 15.87 460,193 +0.49(+3.19%)
Mar 31, 2010 15.47 15.57 15.38 15.38 1,447,767 -0.01(-0.08%)
Mar 30, 2010 15.55 15.55 15.30 15.39 234,286 -0.09(-0.59%)
Mar 29, 2010 15.39 15.49 15.39 15.49 93,296 +0.03(+0.20%)
Mar 26, 2010 15.36 15.50 15.36 15.45 110,638 +0.05(+0.31%)
Mar 25, 2010 15.56 15.65 15.39 15.41 241,398 +0.01(+0.04%)
Mar 24, 2010 15.36 15.47 15.33 15.40 129,861 -0.27(-1.70%)
Mar 23, 2010 15.54 15.70 15.50 15.67 158,940 +0.13(+0.82%)
Mar 22, 2010 15.24 15.55 15.22 15.54 153,952 +0.01(+0.08%)
Mar 19, 2010 15.62 15.64 15.40 15.53 139,697 -0.08(-0.50%)
Mar 18, 2010 15.68 15.69 15.48 15.61 184,594 -0.22(-1.38%)
Mar 17, 2010 15.75 15.90 15.75 15.82 135,603 +0.04(+0.27%)
Mar 16, 2010 15.60 15.79 15.51 15.78 1,150,266 +0.19(+1.24%)
Mar 15, 2010 15.49 15.61 15.49 15.59 167,643 -0.13(-0.81%)
Mar 12, 2010 15.73 15.75 15.64 15.72 421,600 +0.25(+1.61%)
Mar 11, 2010 15.35 15.47 15.32 15.47 102,234 +0.10(+0.63%)
Mar 10, 2010 15.25 15.45 15.25 15.37 292,508 +0.15(+0.96%)
Mar 09, 2010 15.13 15.29 15.07 15.22 243,769 -0.13(-0.87%)
Mar 08, 2010 15.35 15.41 15.29 15.36 369,944 +0.06(+0.40%)
Mar 05, 2010 15.01 15.32 15.01 15.30 366,377 +0.41(+2.73%)
Mar 04, 2010 14.90 14.97 14.77 14.89 160,665 +0.09(+0.61%)
Mar 03, 2010 14.75 14.93 14.75 14.80 1,224,218 +0.13(+0.91%)
Mar 02, 2010 14.67 14.75 14.55 14.67 307,796 +0.09(+0.62%)
Mar 01, 2010 14.41 14.61 14.35 14.58 249,642 +0.15(+1.01%)
Feb 26, 2010 14.25 14.50 14.19 14.43 196,539 +0.12(+0.80%)
Feb 25, 2010 13.98 14.33 13.96 14.32 240,393 +0.13(+0.90%)
Feb 24, 2010 14.10 14.27 14.03 14.19 62,282 +0.15(+1.04%)
Feb 23, 2010 14.27 14.30 13.99 14.04 79,074 -0.35(-2.40%)
Feb 22, 2010 14.39 14.44 14.28 14.39 191,198 +0.07(+0.47%)
Feb 19, 2010 14.09 14.36 14.09 14.32 204,221 -0.04(-0.30%)
Feb 18, 2010 14.13 14.36 14.13 14.36 82,656 +0.13(+0.94%)
Feb 17, 2010 14.32 14.33 14.17 14.23 199,700 +0.05(+0.34%)
Feb 16, 2010 13.98 14.22 13.92 14.18 718,987 +0.21(+1.47%)
Feb 12, 2010 13.81 13.98 13.98 13.98 504,595 -0.32(-2.25%)
Feb 11, 2010 14.08 14.35 13.93 14.30 249,699 +0.33(+2.39%)
Feb 10, 2010 13.91 14.03 13.79 13.96 366,377 -0.20(-1.41%)
Feb 09, 2010 13.87 14.36 13.79 14.16 460,441 +0.71(+5.31%)
Feb 08, 2010 13.59 13.74 13.43 13.45 248,027 -0.17(-1.25%)
Feb 05, 2010 13.67 13.73 13.24 13.62 794,570 -0.12(-0.84%)
Feb 04, 2010 14.16 14.18 13.72 13.73 504,232 -0.76(-5.27%)
Feb 03, 2010 14.50 14.56 14.37 14.50 172,201 -0.07(-0.50%)
Feb 02, 2010 14.47 14.63 14.32 14.57 152,403 +0.21(+1.48%)
Feb 01, 2010 14.25 14.40 14.24 14.36 441,292 +0.59(+4.31%)
Jan 29, 2010 13.94 14.08 13.72 13.76 384,648 +0.02(+0.13%)
Jan 28, 2010 14.10 14.12 13.66 13.75 312,223 -0.45(-3.16%)
Jan 27, 2010 14.07 14.19 13.95 14.19 216,375 +0.27(+1.96%)
Jan 26, 2010 13.95 14.11 13.86 13.92 502,195 -0.23(-1.63%)
Jan 25, 2010 14.28 14.35 14.10 14.15 268,127 +0.30(+2.14%)
Jan 22, 2010 14.13 14.32 13.86 13.86 653,275 -0.24(-1.72%)
Jan 21, 2010 14.55 14.61 14.10 14.10 311,593 -0.44(-3.00%)
Jan 20, 2010 14.70 14.73 14.39 14.53 177,864 -0.57(-3.77%)
Jan 19, 2010 14.82 15.10 14.78 15.10 185,913 +0.16(+1.05%)
Jan 15, 2010 15.10 14.95 14.95 14.95 264,099 -0.31(-2.06%)
Jan 14, 2010 15.19 15.27 15.10 15.26 126,264 +0.08(+0.56%)
Jan 13, 2010 15.02 15.21 14.93 15.18 374,584 +0.25(+1.71%)
Jan 12, 2010 14.88 14.98 14.81 14.92 567,273 -0.27(-1.76%)
Jan 11, 2010 15.15 15.19 15.08 15.19 218,044 +0.25(+1.66%)
Jan 08, 2010 14.77 14.97 14.76 14.94 373,367 +0.17(+1.15%)
Jan 07, 2010 14.79 14.86 14.72 14.77 212,187 -0.10(-0.65%)
Jan 06, 2010 14.67 14.87 14.67 14.87 249,084 +0.10(+0.66%)
Jan 05, 2010 14.81 14.84 14.68 14.77 307,730 +0.04(+0.25%)
Jan 04, 2010 14.68 14.84 14.63 14.73 217,425 +0.50(+3.49%)
Dec 31, 2009 14.46 14.24 14.24 14.24 137,992 -0.12(-0.80%)
Dec 30, 2009 14.46 14.49 14.31 14.35 271,829 -0.12(-0.84%)
Dec 29, 2009 14.57 14.66 14.45 14.47 178,051 -0.01(-0.08%)
Dec 28, 2009 14.49 14.55 14.42 14.49 196,904 +0.11(+0.76%)
Dec 24, 2009 14.39 14.48 14.35 14.38 57,322 +0.01(+0.04%)
Dec 23, 2009 14.21 14.41 14.21 14.37 272,197 +0.06(+0.42%)
Dec 22, 2009 14.17 14.31 14.13 14.31 384,298 +0.17(+1.23%)
Dec 21, 2009 13.99 14.22 13.99 14.14 548,222 +0.21(+1.48%)
Dec 18, 2009 13.94 14.09 13.79 13.93 542,972 -0.01(-0.09%)
Dec 17, 2009 14.12 14.17 13.91 13.94 1,036,827 -0.53(-3.67%)
Dec 16, 2009 14.49 14.56 14.39 14.47 445,176 +0.13(+0.88%)
Dec 15, 2009 14.31 14.39 14.20 14.35 767,454 -0.27(-1.82%)
Dec 14, 2009 14.67 14.69 14.60 14.61 487,092 +0.15(+1.00%)
Dec 11, 2009 14.53 14.53 14.41 14.47 345,351 +0.01(+0.08%)
Dec 10, 2009 14.61 14.63 14.44 14.46 432,280 -0.04(-0.29%)
Dec 09, 2009 14.40 14.53 14.26 14.50 351,301 +0.05(+0.33%)
Dec 08, 2009 14.64 14.64 14.37 14.45 731,154 -0.43(-2.88%)
Dec 07, 2009 14.86 15.00 14.78 14.88 650,683 -0.04(-0.28%)
Dec 04, 2009 15.23 15.33 14.85 14.92 316,770 -0.07(-0.44%)
Dec 03, 2009 15.22 15.31 14.97 14.99 405,178 -0.16(-1.04%)
Dec 02, 2009 15.01 15.18 15.01 15.15 298,860 +0.11(+0.72%)
Dec 01, 2009 14.93 15.08 14.89 15.04 2,500,097 +0.39(+2.68%)
Nov 30, 2009 14.64 14.81 14.44 14.64 810,776 -0.19(-1.30%)
Nov 27, 2009 14.87 14.95 14.64 14.84 310,565 -0.63(-4.10%)
Nov 25, 2009 15.31 15.47 15.21 15.47 100,015 +0.22(+1.43%)
Nov 24, 2009 15.36 15.36 15.13 15.25 121,321 -0.14(-0.90%)
Nov 23, 2009 15.40 15.53 15.35 15.39 281,872 +0.36(+2.37%)
Nov 20, 2009 14.86 15.05 14.81 15.04 304,326 -0.07(-0.44%)
Nov 19, 2009 15.13 15.19 14.91 15.10 239,983 -0.31(-2.04%)
Nov 18, 2009 15.47 15.51 15.33 15.42 161,256 -0.01(-0.04%)
Nov 17, 2009 15.39 15.43 15.26 15.42 372,992 -0.20(-1.28%)
Nov 16, 2009 15.53 15.76 15.47 15.62 340,806 +0.18(+1.17%)
Nov 13, 2009 15.26 15.50 15.14 15.44 351,036 +0.18(+1.19%)
Nov 12, 2009 15.44 15.56 15.21 15.26 227,363 -0.13(-0.82%)
Nov 11, 2009 15.49 15.57 15.32 15.39 991,253 -0.02(-0.16%)
Nov 10, 2009 15.19 15.44 15.13 15.41 1,921,198 +0.05(+0.32%)
Nov 09, 2009 15.05 15.39 15.05 15.36 346,865 +0.68(+4.65%)
Nov 06, 2009 14.59 14.72 14.47 14.68 175,552 -0.03(-0.21%)
Nov 05, 2009 14.66 14.80 14.60 14.71 113,698 +0.33(+2.27%)
Nov 04, 2009 14.37 14.55 14.31 14.38 424,919 +0.29(+2.06%)
Nov 03, 2009 13.99 14.17 13.93 14.09 1,283,784 -0.10(-0.72%)
Nov 02, 2009 14.37 14.58 14.05 14.20 1,149,325 +0.01(+0.04%)
Oct 30, 2009 14.72 14.72 14.11 14.19 1,085,353 -0.54(-3.69%)
Oct 29, 2009 14.43 14.75 14.43 14.73 514,505 +0.67(+4.77%)
Oct 28, 2009 14.24 14.38 14.00 14.06 1,032,712 -0.28(-1.94%)
Oct 27, 2009 14.56 14.59 14.26 14.34 197,453 -0.10(-0.71%)
Oct 26, 2009 14.86 14.96 14.34 14.44 286,761 -0.36(-2.41%)
Oct 23, 2009 14.92 14.92 14.79 14.80 420,785 -0.04(-0.28%)
Oct 22, 2009 14.49 14.92 14.47 14.84 265,163 +0.12(+0.82%)
Oct 21, 2009 14.61 14.98 14.61 14.72 293,453 +0.11(+0.74%)
Oct 20, 2009 14.58 14.64 14.57 14.61 265,378 -0.08(-0.53%)
Oct 19, 2009 14.58 14.79 14.51 14.69 328,942 +0.21(+1.42%)
Oct 16, 2009 14.53 14.59 14.42 14.49 191,129 -0.07(-0.50%)
Oct 15, 2009 14.50 14.60 14.48 14.56 208,536 +0.01(+0.04%)
Oct 14, 2009 14.53 14.63 14.47 14.55 362,490 +0.46(+3.26%)
Oct 13, 2009 14.08 14.14 13.92 14.09 290,961 -0.02(-0.13%)
Oct 12, 2009 14.19 14.21 14.03 14.11 314,483 +0.17(+1.21%)
Oct 09, 2009 13.94 14.03 13.82 13.94 217,726 +0.07(+0.52%)
Oct 08, 2009 13.83 14.01 13.74 13.87 484,202 +0.13(+0.92%)
Oct 07, 2009 13.66 13.74 13.53 13.74 364,699 -0.08(-0.57%)
Oct 06, 2009 13.72 14.06 13.72 13.82 2,118,924 +0.19(+1.37%)
Oct 05, 2009 13.39 13.70 13.39 13.63 394,709 +0.24(+1.76%)
Oct 02, 2009 13.26 13.53 13.16 13.40 572,580 -0.08(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.